Skip to main content

Ultrashort Bloomberg Crude Oil -2X ETF (NY: SCO )

16.29 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 385.10 388.80 380.20 386.90 85,534 +5.10(+1.34%)
Dec 29, 2011 382.00 392.50 380.74 381.80 119,636 -1.20(-0.31%)
Dec 28, 2011 373.30 386.30 373.30 383.00 102,427 +12.70(+3.43%)
Dec 27, 2011 381.30 381.70 367.20 370.30 155,501 -11.40(-2.99%)
Dec 23, 2011 381.40 383.60 378.90 381.70 59,903 -7.10(-1.83%)
Dec 21, 2011 397.50 401.10 385.60 388.80 142,601 -11.90(-2.97%)
Dec 20, 2011 405.90 407.70 398.60 400.70 105,327 -31.40(-7.27%)
Dec 19, 2011 426.80 438.30 425.90 432.10 93,763 +1.50(+0.35%)
Dec 16, 2011 431.80 442.90 424.50 430.60 160,817 -2.35(-0.54%)
Dec 15, 2011 416.00 435.00 414.80 432.95 129,107 +11.95(+2.84%)
Dec 14, 2011 407.10 426.60 403.40 421.00 293,484 +37.20(+9.69%)
Dec 13, 2011 394.90 394.90 373.00 383.80 202,102 -14.60(-3.66%)
Dec 12, 2011 397.70 403.10 396.90 398.40 87,189 +11.30(+2.92%)
Dec 09, 2011 402.20 403.00 386.60 387.10 105,490 -14.40(-3.59%)
Dec 08, 2011 386.60 402.40 384.60 401.50 152,255 +20.22(+5.30%)
Dec 07, 2011 375.80 387.30 374.70 381.28 117,394 +3.46(+0.92%)
Dec 06, 2011 379.60 382.60 374.70 377.82 95,634 -0.08(-0.02%)
Dec 05, 2011 368.90 383.10 368.10 377.90 170,556 +0.60(+0.16%)
Dec 02, 2011 380.30 387.10 376.10 377.30 119,068 -8.01(-2.08%)
Dec 01, 2011 385.00 393.70 376.50 385.31 116,832 +2.91(+0.76%)
Nov 30, 2011 376.50 383.68 372.80 382.40 163,875 -4.80(-1.24%)
Nov 29, 2011 393.90 397.39 384.00 387.20 166,324 -14.50(-3.61%)
Nov 28, 2011 391.30 408.86 389.80 401.70 188,041 -13.20(-3.18%)
Nov 25, 2011 418.70 421.33 406.10 414.90 48,506 -1.75(-0.42%)
Nov 23, 2011 417.90 423.80 410.50 416.65 211,404 +13.80(+3.43%)
Nov 22, 2011 404.95 413.50 396.30 402.85 148,902 -4.55(-1.12%)
Nov 21, 2011 412.00 425.10 406.28 407.40 234,127 +4.40(+1.09%)
Nov 18, 2011 391.70 412.80 390.50 403.00 260,738 +7.90(+2.00%)
Nov 17, 2011 379.50 399.40 376.50 395.10 335,334 +20.60(+5.50%)
Nov 16, 2011 375.00 380.50 366.80 374.50 468,666 -19.40(-4.93%)
Nov 15, 2011 399.90 402.50 390.70 393.90 198,627 -11.60(-2.86%)
Nov 14, 2011 404.30 412.10 401.90 405.50 113,427 +7.00(+1.76%)
Nov 11, 2011 406.10 406.10 397.50 398.50 99,399 -11.30(-2.76%)
Nov 10, 2011 411.80 420.70 404.20 409.80 195,763 -15.40(-3.62%)
Nov 09, 2011 429.20 437.10 409.20 425.20 260,497 +8.50(+2.04%)
Nov 08, 2011 420.30 427.90 416.20 416.70 210,335 -7.56(-1.78%)
Nov 07, 2011 432.60 439.00 424.20 424.26 203,955 -15.21(-3.46%)
Nov 04, 2011 443.40 454.00 439.20 439.47 125,305 -4.43(-1.00%)
Nov 03, 2011 448.10 459.12 438.80 443.90 149,740 -16.50(-3.58%)
Nov 02, 2011 450.20 467.00 447.60 460.40 130,844 -10.90(-2.31%)
Nov 01, 2011 486.20 488.20 461.60 471.30 228,358 +13.90(+3.04%)
Oct 31, 2011 465.10 469.50 449.40 457.40 106,338 +8.00(+1.78%)
Oct 28, 2011 459.30 461.00 446.30 449.40 111,844 +3.40(+0.76%)
Oct 27, 2011 451.40 459.30 441.50 446.00 146,018 -31.20(-6.54%)
Oct 26, 2011 459.70 486.00 458.70 477.20 211,688 +16.20(+3.51%)
Oct 25, 2011 456.30 467.20 445.50 461.00 214,299 -11.70(-2.48%)
Oct 24, 2011 511.30 511.30 469.40 472.70 201,497 -43.30(-8.39%)
Oct 21, 2011 513.50 525.60 500.60 516.00 87,118 -16.00(-3.01%)
Oct 20, 2011 535.00 557.60 524.70 532.00 90,654 -0.20(-0.04%)
Oct 19, 2011 507.80 535.30 494.30 532.20 127,603 +25.30(+4.99%)
Oct 18, 2011 523.80 539.50 499.00 506.90 97,567 -23.10(-4.36%)
Oct 17, 2011 526.30 536.35 523.65 530.00 56,177 +10.90(+2.10%)
Oct 14, 2011 523.20 534.10 519.00 519.10 97,546 -38.10(-6.84%)
Oct 13, 2011 559.70 572.40 546.50 557.20 101,711 +8.20(+1.49%)
Oct 12, 2011 539.20 549.60 532.10 549.00 65,071 +2.46(+0.45%)
Oct 11, 2011 550.10 558.18 529.50 546.54 65,144 +7.04(+1.30%)
Oct 10, 2011 557.00 558.10 535.90 539.50 87,750 -41.40(-7.13%)
Oct 07, 2011 575.00 602.10 568.20 580.90 121,569 -3.30(-0.56%)
Oct 06, 2011 617.30 621.50 579.50 584.20 80,048 -45.70(-7.26%)
Oct 05, 2011 668.60 681.10 628.30 629.90 100,528 -45.80(-6.78%)
Oct 04, 2011 700.00 713.60 665.30 675.70 113,759 -9.70(-1.42%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.